Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 39.61 | 40.06 | 38.60 | 38.69 | 1,721,237 | -0.76(-1.93%) |
Feb 26, 2016 | 39.62 | 39.93 | 39.12 | 39.45 | 964,838 | +0.62(+1.59%) |
Feb 25, 2016 | 37.61 | 39.13 | 36.88 | 38.83 | 1,357,905 | +1.42(+3.79%) |
Feb 24, 2016 | 35.66 | 37.41 | 35.64 | 37.41 | 1,661,857 | +0.78(+2.12%) |
Feb 23, 2016 | 37.86 | 39.13 | 36.11 | 36.63 | 1,977,856 | -3.57(-8.89%) |
Feb 22, 2016 | 38.88 | 40.21 | 38.73 | 40.21 | 1,246,355 | +1.97(+5.16%) |
Feb 19, 2016 | 39.46 | 39.46 | 37.95 | 38.23 | 1,077,669 | -1.46(-3.67%) |
Feb 18, 2016 | 39.93 | 40.15 | 39.21 | 39.69 | 1,191,455 | +0.24(+0.61%) |
Feb 17, 2016 | 38.88 | 40.05 | 38.12 | 39.45 | 1,676,714 | +0.52(+1.33%) |
Feb 16, 2016 | 39.71 | 40.22 | 38.24 | 38.93 | 1,615,132 | -0.25(-0.64%) |
Feb 12, 2016 | 38.84 | 39.18 | 39.18 | 39.18 | 789,797 | +1.39(+3.69%) |
Feb 11, 2016 | 37.24 | 38.42 | 36.96 | 37.79 | 1,078,530 | -0.07(-0.19%) |
Feb 10, 2016 | 38.85 | 39.54 | 37.67 | 37.86 | 890,734 | -1.00(-2.57%) |
Feb 09, 2016 | 38.37 | 39.52 | 37.63 | 38.86 | 1,370,728 | -0.04(-0.11%) |
Feb 08, 2016 | 40.26 | 40.95 | 37.92 | 38.90 | 1,150,014 | -2.25(-5.47%) |
Feb 05, 2016 | 40.84 | 41.78 | 40.37 | 41.15 | 1,371,021 | -0.14(-0.35%) |
Feb 04, 2016 | 40.38 | 42.00 | 40.10 | 41.30 | 1,172,347 | +1.16(+2.89%) |
Feb 03, 2016 | 39.99 | 40.17 | 37.89 | 40.13 | 1,628,588 | +1.01(+2.58%) |
Feb 02, 2016 | 40.40 | 40.41 | 38.79 | 39.13 | 1,317,732 | -1.28(-3.16%) |
Feb 01, 2016 | 40.26 | 41.03 | 39.42 | 40.40 | 2,056,070 | -0.22(-0.55%) |
Jan 29, 2016 | 41.90 | 42.19 | 38.59 | 40.63 | 4,043,407 | -0.97(-2.34%) |
Jan 28, 2016 | 41.68 | 42.58 | 41.34 | 41.60 | 1,643,826 | +1.13(+2.78%) |
Jan 27, 2016 | 40.18 | 41.67 | 38.79 | 40.47 | 1,026,153 | -0.21(-0.51%) |
Jan 26, 2016 | 39.46 | 40.71 | 39.13 | 40.68 | 1,254,488 | +1.57(+4.02%) |
Jan 25, 2016 | 40.18 | 40.59 | 38.75 | 39.11 | 1,172,257 | -1.77(-4.33%) |
Jan 22, 2016 | 40.13 | 41.31 | 39.91 | 40.88 | 1,543,272 | +2.11(+5.44%) |
Jan 21, 2016 | 37.79 | 39.25 | 37.12 | 38.77 | 898,401 | +1.11(+2.94%) |
Jan 20, 2016 | 37.46 | 38.13 | 36.12 | 37.66 | 1,241,535 | -0.85(-2.20%) |
Jan 19, 2016 | 40.18 | 40.58 | 37.83 | 38.51 | 943,205 | -1.28(-3.21%) |
Jan 15, 2016 | 36.93 | 39.79 | 39.79 | 39.79 | 851,369 | -0.71(-1.74%) |
Jan 14, 2016 | 39.43 | 40.80 | 38.32 | 40.49 | 1,066,812 | +1.21(+3.09%) |
Jan 13, 2016 | 41.50 | 41.50 | 38.81 | 39.28 | 1,090,223 | -1.60(-3.91%) |
Jan 12, 2016 | 41.21 | 41.56 | 39.59 | 40.88 | 1,381,983 | +0.54(+1.33%) |
Jan 11, 2016 | 42.47 | 42.47 | 39.74 | 40.34 | 1,531,606 | -1.89(-4.48%) |
Jan 08, 2016 | 43.63 | 43.65 | 42.20 | 42.23 | 831,937 | -0.88(-2.03%) |
Jan 07, 2016 | 43.84 | 44.06 | 42.70 | 43.11 | 1,185,039 | -2.05(-4.53%) |
Jan 06, 2016 | 46.28 | 46.33 | 44.69 | 45.15 | 826,592 | -2.32(-4.89%) |
Jan 05, 2016 | 47.88 | 48.23 | 46.70 | 47.48 | 800,181 | -0.40(-0.84%) |
Jan 04, 2016 | 48.17 | 48.29 | 46.59 | 47.88 | 723,752 | -0.64(-1.33%) |
Dec 31, 2015 | 48.64 | 48.52 | 48.52 | 48.52 | 308,866 | -0.44(-0.89%) |
Dec 30, 2015 | 49.23 | 49.47 | 48.82 | 48.96 | 285,147 | -0.76(-1.53%) |
Dec 29, 2015 | 49.58 | 49.84 | 48.94 | 49.72 | 322,224 | +0.82(+1.68%) |
Dec 28, 2015 | 49.17 | 49.45 | 48.40 | 48.90 | 270,657 | -0.77(-1.55%) |
Dec 24, 2015 | 50.38 | 49.67 | 49.67 | 49.67 | 286,028 | -1.12(-2.20%) |
Dec 23, 2015 | 48.87 | 50.82 | 48.87 | 50.78 | 642,364 | +2.49(+5.16%) |
Dec 22, 2015 | 48.06 | 48.42 | 47.75 | 48.29 | 598,964 | +0.51(+1.07%) |
Dec 21, 2015 | 48.02 | 48.69 | 47.25 | 47.78 | 680,103 | +0.13(+0.28%) |
Dec 18, 2015 | 48.01 | 48.67 | 47.59 | 47.65 | 658,982 | -0.31(-0.65%) |
Dec 17, 2015 | 48.92 | 49.31 | 47.68 | 47.96 | 612,465 | -1.18(-2.40%) |
Dec 16, 2015 | 48.64 | 49.52 | 48.40 | 49.14 | 826,752 | +0.88(+1.83%) |
Dec 15, 2015 | 47.98 | 48.42 | 47.46 | 48.25 | 842,027 | +1.04(+2.19%) |
Dec 14, 2015 | 48.13 | 48.13 | 46.42 | 47.22 | 698,010 | -1.06(-2.20%) |
Dec 11, 2015 | 48.40 | 48.73 | 47.99 | 48.28 | 682,715 | -1.10(-2.22%) |
Dec 10, 2015 | 49.80 | 50.22 | 49.10 | 49.38 | 420,473 | -0.82(-1.64%) |
Dec 09, 2015 | 49.41 | 51.26 | 49.26 | 50.20 | 718,128 | +1.26(+2.57%) |
Dec 08, 2015 | 49.34 | 50.04 | 48.09 | 48.94 | 818,551 | -1.16(-2.32%) |
Dec 07, 2015 | 51.35 | 51.53 | 49.59 | 50.10 | 1,083,255 | -1.95(-3.74%) |
Dec 04, 2015 | 51.85 | 52.64 | 51.01 | 52.05 | 622,546 | -0.21(-0.39%) |
Dec 03, 2015 | 52.85 | 53.44 | 51.82 | 52.26 | 571,599 | -0.26(-0.49%) |
Dec 02, 2015 | 53.97 | 54.07 | 52.35 | 52.52 | 622,898 | -1.45(-2.70%) |